39.20
-0.15(-0.38%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 39 | 39.35 | 39.35 | 40.45 | 39 | 705,340 |
| August 14, 2025 | 40.5 | 39.5 | 39.5 | 40.5 | 39.5 | 1.31M |
| August 13, 2025 | 40.05 | 40.5 | 40.5 | 41.2 | 40.05 | 1.74M |
| August 12, 2025 | 40 | 40.45 | 40.45 | 41.85 | 40 | 910,310 |
| August 11, 2025 | 40.53 | 40.3 | 40.3 | 41.2 | 40.3 | 953,821 |
| August 08, 2025 | 41.95 | 40.7 | 40.7 | 41.95 | 40.45 | 1.28M |
| August 07, 2025 | 41.68 | 41.35 | 41.35 | 41.98 | 41.05 | 755,201 |
| August 06, 2025 | 41.72 | 41.75 | 41.75 | 42.05 | 41.2 | 1.38M |
| August 05, 2025 | 43.85 | 42 | 42 | 43.9 | 41.6 | 1.28M |
| August 04, 2025 | 43.5 | 42.1 | 42.1 | 43.7 | 41.69 | 2.25M |
| August 01, 2025 | 44 | 41.8 | 41.8 | 44 | 41.35 | 856,649 |
| July 31, 2025 | 42.15 | 42.85 | 42.85 | 43.1 | 42.15 | 1.18M |
| July 30, 2025 | 42.95 | 42.75 | 42.75 | 44.7 | 41.75 | 1.28M |
| July 29, 2025 | 43.25 | 43 | 43 | 44.9 | 42.54 | 1.38M |
| July 28, 2025 | 43.3 | 43.25 | 43.25 | 44.4 | 43.25 | 1.28M |
| July 25, 2025 | 42.43 | 42.95 | 42.95 | 43.35 | 41.7 | 1.14M |
| July 24, 2025 | 41.5 | 42.1 | 42.1 | 43.5 | 41.5 | 1.98M |
| July 23, 2025 | 44 | 43.25 | 43.25 | 44 | 42.25 | 1.83M |
| July 22, 2025 | 43 | 42.95 | 42.95 | 44.05 | 41.55 | 3.07M |
| July 21, 2025 | 44.41 | 44 | 44 | 44.65 | 43.7 | 421,257 |
| July 18, 2025 | 44.7 | 43.9 | 43.9 | 45 | 42.9 | 920,640 |
| July 17, 2025 | 42.9 | 44.25 | 44.25 | 44.45 | 42.9 | 1.04M |
| July 16, 2025 | 44.08 | 43.7 | 43.7 | 45 | 43.7 | 577,627 |
| July 15, 2025 | 43.8 | 44.75 | 44.75 | 45.25 | 43.36 | 1.04M |
| July 14, 2025 | 43 | 43.8 | 43.8 | 44.75 | 42 | 2.11M |
| July 11, 2025 | 44.35 | 43.35 | 43.35 | 44.35 | 43.25 | 1.22M |
| July 10, 2025 | 42.2 | 43.9 | 43.9 | 44.04 | 42.05 | 1.54M |
| July 09, 2025 | 42.42 | 42.6 | 42.6 | 43.1 | 42.4 | 2.05M |
| July 08, 2025 | 43.5 | 42.5 | 42.5 | 43.5 | 41.62 | 1.34M |
| July 07, 2025 | 41 | 42.05 | 42.05 | 43.25 | 41 | 1.23M |
| July 04, 2025 | 41.35 | 42 | 42 | 43.04 | 41.35 | 2.13M |
| July 03, 2025 | 41.5 | 41.95 | 41.95 | 42.45 | 41.5 | 826,370 |
| July 02, 2025 | 42 | 41.6 | 41.6 | 42.95 | 41.4 | 1.44M |
| July 01, 2025 | 42.07 | 42.25 | 42.25 | 42.55 | 41.85 | 1.09M |
| June 30, 2025 | 42.45 | 41.75 | 41.75 | 42.45 | 41 | 763,448 |
| June 27, 2025 | 41.2 | 42.1 | 42.1 | 42.1 | 41.2 | 663,219 |
| June 26, 2025 | 41.2 | 41 | 41 | 42.1 | 41 | 1.12M |
| June 25, 2025 | 42.5 | 41.75 | 41.75 | 42.5 | 41 | 289,411 |
| June 24, 2025 | 41.05 | 41.65 | 41.65 | 42.25 | 41.05 | 636,682 |
| June 23, 2025 | 41.05 | 41.15 | 41.15 | 42.45 | 41.05 | 1.01M |
| June 20, 2025 | 39.85 | 41.35 | 41.35 | 41.95 | 39.85 | 1.16M |
| June 19, 2025 | 41.36 | 41 | 41 | 42.5 | 40.95 | 611,943 |
| June 18, 2025 | 42.45 | 41.2 | 41.2 | 42.5 | 40.86 | 405,789 |
| June 17, 2025 | 41.65 | 41 | 41 | 42.4 | 41 | 384,790 |
| June 16, 2025 | 40.73 | 41.25 | 41.25 | 41.55 | 40.15 | 591,843 |
| June 13, 2025 | 42.26 | 40.45 | 40.45 | 42.35 | 39.9 | 872,070 |
| June 12, 2025 | 42 | 41.65 | 41.65 | 42.2 | 40.89 | 937,727 |
| June 11, 2025 | 42.09 | 41.7 | 41.7 | 42.45 | 41.7 | 644,933 |
| June 10, 2025 | 41.5 | 42.15 | 42 | 42.45 | 41 | 1.24M |
| June 09, 2025 | 41.5 | 41.5 | 41.5 | 42.21 | 40.9 | 993,113 |
| June 06, 2025 | 41.5 | 41.35 | 41.35 | 42.45 | 41 | 323,328 |
| June 05, 2025 | 40 | 41.5 | 41.5 | 42.15 | 40 | 1.43M |
| June 04, 2025 | 40.44 | 40.75 | 40.75 | 41.15 | 40 | 789,442 |
| June 03, 2025 | 41.8 | 40.35 | 40.35 | 41.8 | 40.3 | 852,171 |
| June 02, 2025 | 41 | 41.35 | 41.35 | 42.4 | 41 | 649,495 |
| May 30, 2025 | 42.5 | 42 | 42 | 42.5 | 41.64 | 678,919 |
| May 29, 2025 | 42.05 | 42.15 | 42.15 | 42.4 | 41.1 | 1.05M |
| May 28, 2025 | 41.4 | 41.1 | 41.1 | 41.85 | 40.93 | 948,959 |
| May 27, 2025 | 40.74 | 41.45 | 41.45 | 41.45 | 40.7 | 675,187 |
| May 23, 2025 | 41.5 | 40.15 | 40.15 | 41.5 | 39.65 | 753,200 |